Gildan Activewear Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	72.030	73.760	72.000	73.700	71.479	764,900
2025-02-14	72.160	72.370	71.720	72.200	70.025	295,500
2025-02-13	72.310	72.690	71.990	72.390	70.209	428,700
2025-02-12	72.130	72.350	71.850	72.100	69.928	454,600
2025-02-11	72.140	72.790	72.140	72.500	70.316	267,500
2025-02-10	73.210	73.600	72.410	72.490	70.306	326,600
2025-02-07	74.210	74.400	73.060	73.090	70.888	214,200
2025-02-06	74.940	76.200	74.210	74.260	72.023	262,500
2025-02-05	74.150	75.210	73.740	75.130	72.866	350,600
2025-02-04	74.140	74.780	73.600	73.800	71.576	271,300
2025-02-03	73.490	74.810	73.480	74.420	72.178	525,800
2025-01-31	75.740	76.130	74.860	74.950	72.692	382,000
2025-01-30	74.650	76.200	74.650	75.870	73.584	257,800
2025-01-29	74.330	75.330	74.330	74.560	72.314	242,200
2025-01-28	73.450	75.060	73.280	74.540	72.294	346,800
2025-01-27	73.300	73.650	73.050	73.540	71.324	196,200
2025-01-24	73.290	73.500	72.810	73.420	71.208	206,100
2025-01-23	72.120	73.440	72.120	73.360	71.150	242,400
2025-01-22	72.820	73.410	72.620	73.200	70.994	353,400
2025-01-21	72.580	73.350	72.330	73.210	71.004	451,700
2025-01-20	71.850	72.710	71.850	72.300	70.122	95,100
2025-01-17	71.480	72.050	71.270	72.000	69.831	279,700
2025-01-16	70.940	71.420	70.840	71.280	69.132	242,000
2025-01-15	71.120	71.550	70.560	70.990	68.851	239,500
2025-01-14	69.070	71.020	69.070	70.650	68.521	429,700
2025-01-13	69.360	69.560	68.830	69.050	66.970	313,100
2025-01-10	69.730	70.000	68.450	69.670	67.571	338,000
2025-01-09	67.510	67.870	67.370	67.610	65.573	62,100
2025-01-08	66.410	67.620	66.180	67.520	65.486	246,100
2025-01-07	67.510	67.890	66.400	66.750	64.739	250,200
2025-01-06	67.890	68.930	67.300	67.490	65.457	279,800
2025-01-03	67.340	67.790	66.830	67.760	65.718	223,600
2025-01-02	67.850	68.340	67.210	67.320	65.292	165,900
2024-12-31	66.370	67.690	66.370	67.650	65.612	210,600
2024-12-30	67.140	67.140	65.770	66.370	64.370	206,200
2024-12-27	67.710	68.040	67.170	67.590	65.554	326,200
2024-12-24	67.280	67.530	66.930	67.280	65.253	135,300
2024-12-23	67.040	67.880	66.850	67.120	65.098	283,900
2024-12-20	67.110	67.890	66.880	67.190	65.166	1,867,300
2024-12-19	68.300	68.420	67.250	67.310	65.282	304,100
2024-12-18	69.000	69.370	67.820	67.840	65.796	446,800
2024-12-17	69.160	69.610	69.100	69.370	67.280	380,800
2024-12-16	69.300	70.270	69.050	69.350	67.261	411,200
2024-12-13	69.530	69.780	68.540	69.520	67.425	450,300
2024-12-12	69.390	70.190	69.200	69.480	67.387	442,000
2024-12-11	68.420	69.330	68.130	69.170	67.086	351,200
2024-12-10	67.690	68.600	67.610	68.410	66.349	860,500
2024-12-09	68.460	68.890	67.480	67.820	65.777	407,300
2024-12-06	69.130	69.810	68.220	68.250	66.194	368,500
2024-12-05	69.420	69.730	68.770	68.870	66.795	414,200
2024-12-04	70.440	70.830	69.270	69.430	67.338	653,100
2024-12-03	70.500	71.010	70.250	70.440	68.318	487,900
2024-12-02	69.680	71.100	69.680	70.420	68.298	372,100
2024-11-29	69.550	69.990	69.310	69.600	67.503	173,900
2024-11-28	69.500	70.420	69.500	69.800	67.697	76,400
2024-11-27	69.570	70.170	69.200	69.520	67.425	267,300
2024-11-26	69.600	70.150	69.180	69.640	67.542	348,400
2024-11-25	70.000	70.430	69.440	69.900	67.794	1,220,300
2024-11-22	69.350	70.070	69.340	69.630	67.532	297,500
2024-11-21	68.240	69.200	68.120	69.130	67.047	382,500

← NewerPage 8 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.3440 CAD
2026-05-20	0.3420 CAD
2026-03-19	0.3420 CAD
2025-11-19	0.3160 CAD
2025-08-21	0.3140 CAD
2025-05-20	0.3150 CAD
2025-03-12	0.3260 CAD
2024-11-21	0.2860 CAD
2024-08-22	0.2790 CAD
2024-05-22	0.2790 CAD
2024-03-12	0.2760 CAD
2023-11-21	0.2550 CAD
2023-08-23	0.2520 CAD
2023-05-23	0.2510 CAD
2023-03-13	0.2570 CAD
2022-11-22	0.2270 CAD
2022-08-24	0.2190 CAD
2022-05-25	0.2170 CAD
2022-03-16	0.2160 CAD
2021-11-23	0.1960 CAD
2021-08-25	0.1940 CAD
2021-05-26	0.1860 CAD
2020-03-11	0.2110 CAD
2019-11-13	0.1770 CAD
2019-08-14	0.1770 CAD
2019-05-15	0.1800 CAD
2019-03-06	0.1790 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.